Breaking News

International Business Machines (IBM)

Symbol	Exchange	Currency
IBM	NYSE	USD	Real-time
IBM	CBOE Canada	CAD	Real-time
IBM	Toronto	CAD	Real-time
IBM	Mexico	MXN	Delayed
1IBM	Milan	EUR	Real-time
IBM	Switzerland	CHF	Delayed
IBM	TradeGate	EUR	Delayed
IBM	Xetra	EUR	Delayed
IBM	Frankfurt	EUR	Delayed
IBMm	Buenos Aires	ARS	Delayed
IBMB34	B3	BRL	Delayed
IBM	Vienna	EUR	Real-time
IBM_KZ	KASE	USD	Delayed
IBMUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

219.30 +0.93 +0.43%

16/05 - Closed. Currency in USD

After Hours

219.00

-0.30

-0.14%

7:59:46 - Real-time Data

Type: Equity

Market: United States

Volume: 6,154,450
Bid/Ask: 0.00 / 0.00
Day's Range: 217.62 - 220.91

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

IBM Option Chain

Get free option data for IBM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IBM options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 15, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	88.05	91.55	0	130.00	0.01	0%	0	2.13	0
IBM Call 130.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|130.00C Delta0 Imp Vol0 Bid88.05 Gamma0 Theoretical0 Ask91.55 Theta0 Intrinsic Value89.3 Volume0 Vega0 Time Value-89.3 Open Interest1 Rho0 Delta / Theta0 IBM Put 130.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolIBM\|20260522\|130.00P Delta-0.0343 Imp Vol2.2876 Bid0 Gamma0.0011 Theoretical1.07 Ask2.13 Theta-0.3787 Intrinsic Value-89.3 Volume0 Vega0.0232 Time Value89.31 Open Interest3 Rho-0.0015 Delta / Theta0.0907
0	0%	83.75	86.55	0	135.00	0	0%	0	2.13	0
IBM Call 135.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|135.00C Delta0.9927 Imp Vol1.5053 Bid83.75 Gamma0.0004 Theoretical85.15 Ask86.55 Theta-0.0619 Intrinsic Value84.3 Volume0 Vega0.0059 Time Value-84.3 Open Interest0 Rho0.0133 Delta / Theta-16.0321 IBM Put 135.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|135.00P Delta-0.0365 Imp Vol2.147 Bid0 Gamma0.0012 Theoretical1.06 Ask2.13 Theta-0.3737 Intrinsic Value-84.3 Volume0 Vega0.0244 Time Value84.3 Open Interest0 Rho-0.0016 Delta / Theta0.0977
0	0%	78.1	81.55	0	140.00	0	0%	0	2.13	0
IBM Call 140.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|140.00C Delta0 Imp Vol0 Bid78.1 Gamma0 Theoretical0 Ask81.55 Theta0 Intrinsic Value79.3 Volume0 Vega0 Time Value-79.3 Open Interest0 Rho0 Delta / Theta0 IBM Put 140.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|140.00P Delta-0.0389 Imp Vol2.0109 Bid0 Gamma0.0014 Theoretical1.07 Ask2.13 Theta-0.3684 Intrinsic Value-79.3 Volume0 Vega0.0257 Time Value79.3 Open Interest2 Rho-0.0017 Delta / Theta0.1055
					219.3	Price @ May 15, 2026 20:16 GMT
3.75	-3.35%	3.35	4	430	220.00	4.2	-20.3%	3.95	4.35	296
IBM Call 220.00 Exp: May 22, 2026 Last: 3.75 Chg.: -3.35% SymbolIBM\|20260522\|220.00C Delta0.4826 Imp Vol0.3634 Bid3.35 Gamma0.039 Theoretical3.75 Ask4 Theta-0.3406 Intrinsic Value-0.7 Volume430 Vega0.112 Time Value4.45 Open Interest1,813 Rho0.0168 Delta / Theta-1.4171 IBM Put 220.00 Exp: May 22, 2026 Last: 4.2 Chg.: -20.3% SymbolIBM\|20260522\|220.00P Delta-0.5192 Imp Vol0.3429 Bid3.95 Gamma0.0413 Theoretical4.2 Ask4.35 Theta-0.318 Intrinsic Value0.7 Volume296 Vega0.112 Time Value3.5 Open Interest387 Rho-0.017 Delta / Theta1.6328
2.84	-2.07%	2.33	3.25	75	222.50	5.55	-9.02%	4.9	6.3	206
IBM Call 222.50 Exp: May 22, 2026 Last: 2.84 Chg.: -2.07% SymbolIBM\|20260522\|222.50C Delta0.3916 Imp Vol0.3755 Bid2.33 Gamma0.0364 Theoretical2.84 Ask3.25 Theta-0.339 Intrinsic Value-3.2 Volume75 Vega0.108 Time Value6.04 Open Interest239 Rho0.0136 Delta / Theta-1.155 IBM Put 222.50 Exp: May 22, 2026 Last: 5.55 Chg.: -9.02% SymbolIBM\|20260522\|222.50P Delta-0.6243 Imp Vol0.3319 Bid4.9 Gamma0.0407 Theoretical5.55 Ask6.3 Theta-0.2924 Intrinsic Value3.2 Volume206 Vega0.1066 Time Value2.35 Open Interest760 Rho-0.0201 Delta / Theta2.1351
1.95	-5.8%	1.54	2.11	521	225.00	7.2	-8.86%	7	7.7	159
IBM Call 225.00 Exp: May 22, 2026 Last: 1.95 Chg.: -5.8% SymbolIBM\|20260522\|225.00C Delta0.3026 Imp Vol0.369 Bid1.54 Gamma0.0336 Theoretical1.95 Ask2.11 Theta-0.3026 Intrinsic Value-5.7 Volume521 Vega0.0981 Time Value7.65 Open Interest412 Rho0.0106 Delta / Theta-0.9998 IBM Put 225.00 Exp: May 22, 2026 Last: 7.2 Chg.: -8.86% SymbolIBM\|20260522\|225.00P Delta-0.7236 Imp Vol0.3246 Bid7 Gamma0.0367 Theoretical7.2 Ask7.7 Theta-0.2513 Intrinsic Value5.7 Volume159 Vega0.094 Time Value1.5 Open Interest616 Rho-0.0227 Delta / Theta2.8794

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IBM Comments

Write your thoughts about International Business Machines

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,976.77	-38.26	-0.64%
Nikkei 225	61,409.29	-1244.76	-1.99%
Shanghai	4,135.39	-42.53	-1.02%
US 500	7,396.4	-105.0	-1.40%
US Tech 100	29,074.5	-505.8	-1.71%
DAX	23,950.57	-505.69	-2.07%
Dollar Index	99.210	+0.480	+0.49%

Crude Oil WTI	101.02	+4.25	+4.20%
Brent Oil	109.26	+3.54	+3.35%
Natural Gas	2.960	+0.066	+2.28%
Gold	4,561.90	-123.40	-2.63%
Silver	77.547	-7.781	-9.12%
US Soybeans	1,176.50	-16.00	-1.34%
Copper	6.2950	-0.3165	-4.79%

Philippines 2Y	6.561	-0.079	-1.19%
Philippines 10Y	7.370	+0.045	+0.61%
Philippines 20Y	7.548	+0.023	+0.31%
U.S. 2Y	4.084	+0.092	+2.30%
U.S. 10Y	4.595	+0.136	+3.05%
U.S. 30Y	5.128	+0.115	+2.29%
Germany 10Y	3.1535	+0.1051	+3.45%

Alphabet C	393.32	-3.85	-0.97%
Villar Land Holdings	404.00	-26.00	-6.05%
Anheuser Busch ADR	80.92	+0.18	+0.22%
Booking	154.13	-0.35	-0.23%
Apple	300.23	+2.02	+0.68%
Alibaba ADR	132.59	-8.53	-6.04%
Tesla	422.24	-21.06	-4.75%

Recent Quotes

Name	Price	Chg.	Chg. %
IBM	219.30	+0.93	+0.43%
BRED	101.20	0.00	0.00%
BRADESCO FUNDO DE.	19.673	+0.003	+0.02%
ROLLI	0.23	0.00	0.00%
SFL	0.00	0.00	0.00%
FlexShares® Devel.	25.85	0.00	0.00%
RABIh	0.01	0.00	0.00%
ENERS	0.01	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
BDO Unibank	117.50	-2.08%	3.40M
Bank of the Philippine Islands	90.35	-4.69%	3.24M
Jollibee Foods	140.60	+0.43%	2.14M
International Container	805.000	+1.64%	1.54M
Globe Telecom	1,805.00	+2.27%	401.00K
Globe Telecom Pref	1,805.00	+2.27%	401.00K
SM Investments	599.00	-4.62%	250.49K

Name	Last	Chg. %	Vol.
Lodestar Investment	0.3800	+11.76%	1.72M
DigiPlus Interactive	12.720	+11.58%	9.53M
Ionics	1.090	+6.86%	7.63M
Del Monte Pacific Ltd	5.250	+6.49%	6.00K
Del Monte Pacific Pref	5.250	+6.49%	6.00K
Cityland Development	0.570	+5.56%	10.00K
Suntrust Home	0.580	+5.45%	24.00K

Name	Last	Chg. %	Vol.
PTFC Redevelop	45.650	-29.77%	0.02K
Geograce Resources	0.085	-11.46%	50.00K
Philippine Racing Club	5.010	-8.07%	0.20K
Lorenzo Shipping	0.600	-7.69%	500.00K
Manulife Financial	2,400.00	-7.34%	0.06K
Villar Land Holdings	404.00	-6.05%	0.04K
PXP Energy	2.820	-5.69%	2.07M